Mirae Asset Securities Co. Ltd. (006800.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 6,480.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 782,310 |
| 22 Sept 2022 | 6,520.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 944,867 |
| 21 Sept 2022 | 6,610.00 | 6,660.00 | 6,540.00 | 6,620.00 | 6,620.00 | 624,453 |
| 20 Sept 2022 | 6,690.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | 796,852 |
| 19 Sept 2022 | 6,610.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,620.00 | 586,577 |
| 16 Sept 2022 | 6,480.00 | 6,640.00 | 6,430.00 | 6,600.00 | 6,600.00 | 1,172,691 |
| 15 Sept 2022 | 6,580.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,530.00 | 529,182 |
| 14 Sept 2022 | 6,490.00 | 6,630.00 | 6,480.00 | 6,590.00 | 6,590.00 | 952,812 |
| 13 Sept 2022 | 6,860.00 | 6,870.00 | 6,660.00 | 6,710.00 | 6,710.00 | 1,361,966 |
| 08 Sept 2022 | 6,460.00 | 7,100.00 | 6,350.00 | 6,860.00 | 6,860.00 | 2,555,693 |
| 07 Sept 2022 | 6,460.00 | 6,510.00 | 6,320.00 | 6,390.00 | 6,390.00 | 646,994 |
| 06 Sept 2022 | 6,500.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,510.00 | 347,162 |
| 05 Sept 2022 | 6,490.00 | 6,640.00 | 6,460.00 | 6,540.00 | 6,540.00 | 610,992 |
| 02 Sept 2022 | 6,520.00 | 6,540.00 | 6,400.00 | 6,470.00 | 6,470.00 | 680,690 |
| 01 Sept 2022 | 6,510.00 | 6,600.00 | 6,470.00 | 6,480.00 | 6,480.00 | 811,194 |
| 31 Aug 2022 | 6,590.00 | 6,600.00 | 6,510.00 | 6,560.00 | 6,560.00 | 811,282 |
| 30 Aug 2022 | 6,530.00 | 6,610.00 | 6,450.00 | 6,600.00 | 6,600.00 | 654,943 |
| 29 Aug 2022 | 6,450.00 | 6,500.00 | 6,400.00 | 6,480.00 | 6,480.00 | 543,805 |
| 26 Aug 2022 | 6,590.00 | 6,640.00 | 6,560.00 | 6,610.00 | 6,610.00 | 523,413 |
| 25 Aug 2022 | 6,570.00 | 6,620.00 | 6,510.00 | 6,570.00 | 6,570.00 | 551,921 |
| 24 Aug 2022 | 6,430.00 | 6,570.00 | 6,410.00 | 6,530.00 | 6,530.00 | 729,064 |
| 23 Aug 2022 | 6,500.00 | 6,560.00 | 6,430.00 | 6,430.00 | 6,430.00 | 733,096 |
| 22 Aug 2022 | 6,590.00 | 6,600.00 | 6,400.00 | 6,560.00 | 6,560.00 | 813,127 |
| 19 Aug 2022 | 6,710.00 | 6,720.00 | 6,590.00 | 6,650.00 | 6,650.00 | 706,340 |
| 18 Aug 2022 | 6,710.00 | 6,770.00 | 6,700.00 | 6,730.00 | 6,730.00 | 551,217 |
| 17 Aug 2022 | 6,770.00 | 6,840.00 | 6,740.00 | 6,770.00 | 6,770.00 | 538,253 |
| 16 Aug 2022 | 6,840.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | 569,269 |
| 12 Aug 2022 | 6,750.00 | 6,800.00 | 6,730.00 | 6,780.00 | 6,780.00 | 542,834 |
| 11 Aug 2022 | 6,720.00 | 6,760.00 | 6,670.00 | 6,740.00 | 6,740.00 | 724,716 |
| 10 Aug 2022 | 6,660.00 | 6,710.00 | 6,610.00 | 6,620.00 | 6,620.00 | 658,761 |
| 09 Aug 2022 | 6,580.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,600.00 | 461,662 |
| 08 Aug 2022 | 6,620.00 | 6,640.00 | 6,570.00 | 6,610.00 | 6,610.00 | 458,144 |
| 05 Aug 2022 | 6,500.00 | 6,700.00 | 6,490.00 | 6,650.00 | 6,650.00 | 957,335 |
| 04 Aug 2022 | 6,500.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,500.00 | 707,302 |
| 03 Aug 2022 | 6,440.00 | 6,500.00 | 6,410.00 | 6,470.00 | 6,470.00 | 600,783 |
| 02 Aug 2022 | 6,500.00 | 6,530.00 | 6,390.00 | 6,460.00 | 6,460.00 | 774,975 |
| 01 Aug 2022 | 6,550.00 | 6,590.00 | 6,480.00 | 6,540.00 | 6,540.00 | 663,502 |
| 29 Jul 2022 | 6,510.00 | 6,620.00 | 6,490.00 | 6,590.00 | 6,590.00 | 1,671,735 |
| 28 Jul 2022 | 6,530.00 | 6,600.00 | 6,430.00 | 6,460.00 | 6,460.00 | 671,659 |
| 27 Jul 2022 | 6,480.00 | 6,480.00 | 6,370.00 | 6,470.00 | 6,470.00 | 610,470 |
| 26 Jul 2022 | 6,490.00 | 6,520.00 | 6,390.00 | 6,480.00 | 6,480.00 | 801,205 |
| 25 Jul 2022 | 6,500.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,500.00 | 952,372 |
| 22 Jul 2022 | 6,450.00 | 6,560.00 | 6,440.00 | 6,480.00 | 6,480.00 | 445,235 |
| 21 Jul 2022 | 6,420.00 | 6,520.00 | 6,380.00 | 6,480.00 | 6,480.00 | 766,778 |
| 20 Jul 2022 | 6,470.00 | 6,610.00 | 6,410.00 | 6,440.00 | 6,440.00 | 1,323,100 |
| 19 Jul 2022 | 6,370.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 981,528 |
| 18 Jul 2022 | 6,100.00 | 6,500.00 | 6,090.00 | 6,440.00 | 6,440.00 | 2,300,753 |
| 15 Jul 2022 | 6,110.00 | 6,120.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1,955,394 |
| 14 Jul 2022 | 6,170.00 | 6,180.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1,609,085 |
| 13 Jul 2022 | 6,170.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | 900,091 |
| 12 Jul 2022 | 6,360.00 | 6,380.00 | 6,130.00 | 6,160.00 | 6,160.00 | 1,478,537 |
| 11 Jul 2022 | 6,480.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 438,984 |
| 08 Jul 2022 | 6,450.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 838,951 |
| 07 Jul 2022 | 6,520.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,400.00 | 1,231,665 |
| 06 Jul 2022 | 6,700.00 | 6,710.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1,806,134 |
| 05 Jul 2022 | 6,890.00 | 6,930.00 | 6,720.00 | 6,790.00 | 6,790.00 | 832,791 |
| 04 Jul 2022 | 6,680.00 | 6,830.00 | 6,650.00 | 6,830.00 | 6,830.00 | 921,725 |
| 01 Jul 2022 | 6,700.00 | 6,760.00 | 6,610.00 | 6,660.00 | 6,660.00 | 803,945 |
| 30 Jun 2022 | 6,760.00 | 6,790.00 | 6,620.00 | 6,620.00 | 6,620.00 | 864,604 |
| 29 Jun 2022 | 6,750.00 | 6,810.00 | 6,710.00 | 6,730.00 | 6,730.00 | 588,454 |
| 28 Jun 2022 | 6,830.00 | 6,920.00 | 6,740.00 | 6,810.00 | 6,810.00 | 751,159 |
| 27 Jun 2022 | 6,810.00 | 6,890.00 | 6,730.00 | 6,830.00 | 6,830.00 | 715,543 |
| 24 Jun 2022 | 6,550.00 | 6,850.00 | 6,490.00 | 6,830.00 | 6,830.00 | 987,405 |
| 23 Jun 2022 | 6,540.00 | 6,690.00 | 6,480.00 | 6,510.00 | 6,510.00 | 1,266,048 |
| 22 Jun 2022 | 6,810.00 | 6,810.00 | 6,520.00 | 6,560.00 | 6,560.00 | 1,105,151 |
| 21 Jun 2022 | 6,790.00 | 6,850.00 | 6,720.00 | 6,750.00 | 6,750.00 | 695,826 |
| 20 Jun 2022 | 6,840.00 | 6,870.00 | 6,620.00 | 6,700.00 | 6,700.00 | 949,842 |
| 17 Jun 2022 | 6,750.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,840.00 | 4,218,434 |
| 16 Jun 2022 | 7,020.00 | 7,110.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1,582,683 |
| 15 Jun 2022 | 7,150.00 | 7,220.00 | 6,920.00 | 6,940.00 | 6,940.00 | 1,399,270 |
| 14 Jun 2022 | 7,200.00 | 7,250.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1,011,572 |
| 13 Jun 2022 | 7,500.00 | 7,510.00 | 7,250.00 | 7,260.00 | 7,260.00 | 1,372,445 |
| 10 Jun 2022 | 7,590.00 | 7,640.00 | 7,530.00 | 7,610.00 | 7,610.00 | 875,062 |
| 09 Jun 2022 | 7,670.00 | 7,690.00 | 7,640.00 | 7,660.00 | 7,660.00 | 1,069,574 |
| 08 Jun 2022 | 7,710.00 | 7,750.00 | 7,650.00 | 7,670.00 | 7,670.00 | 805,431 |
| 07 Jun 2022 | 7,840.00 | 7,840.00 | 7,670.00 | 7,690.00 | 7,690.00 | 869,966 |
| 03 Jun 2022 | 7,900.00 | 7,940.00 | 7,830.00 | 7,840.00 | 7,840.00 | 613,838 |
| 02 Jun 2022 | 8,100.00 | 8,110.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,267,764 |
| 31 May 2022 | 8,090.00 | 8,160.00 | 8,040.00 | 8,160.00 | 8,160.00 | 2,173,143 |
| 30 May 2022 | 8,080.00 | 8,120.00 | 8,040.00 | 8,090.00 | 8,090.00 | 570,426 |
| 27 May 2022 | 7,970.00 | 8,060.00 | 7,970.00 | 8,010.00 | 8,010.00 | 883,008 |
| 26 May 2022 | 7,910.00 | 8,000.00 | 7,870.00 | 7,920.00 | 7,920.00 | 905,102 |
| 25 May 2022 | 8,010.00 | 8,020.00 | 7,930.00 | 7,950.00 | 7,950.00 | 765,771 |
| 24 May 2022 | 7,960.00 | 8,020.00 | 7,870.00 | 7,940.00 | 7,940.00 | 975,724 |
| 23 May 2022 | 7,940.00 | 7,990.00 | 7,860.00 | 7,970.00 | 7,970.00 | 807,805 |
| 20 May 2022 | 7,840.00 | 7,970.00 | 7,820.00 | 7,970.00 | 7,970.00 | 1,046,228 |
| 19 May 2022 | 7,720.00 | 7,850.00 | 7,650.00 | 7,840.00 | 7,840.00 | 1,182,705 |
| 18 May 2022 | 7,840.00 | 7,920.00 | 7,780.00 | 7,840.00 | 7,840.00 | 785,629 |
| 17 May 2022 | 7,780.00 | 7,870.00 | 7,710.00 | 7,860.00 | 7,860.00 | 781,825 |
| 16 May 2022 | 7,780.00 | 7,790.00 | 7,700.00 | 7,730.00 | 7,730.00 | 737,406 |
| 13 May 2022 | 7,740.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,760.00 | 852,589 |
| 12 May 2022 | 7,650.00 | 7,750.00 | 7,590.00 | 7,670.00 | 7,670.00 | 926,140 |
| 11 May 2022 | 7,860.00 | 7,900.00 | 7,740.00 | 7,740.00 | 7,740.00 | 744,122 |
| 10 May 2022 | 7,740.00 | 7,940.00 | 7,700.00 | 7,930.00 | 7,930.00 | 1,116,329 |
| 06 May 2022 | 7,870.00 | 7,980.00 | 7,820.00 | 7,900.00 | 7,900.00 | 702,408 |
| 04 May 2022 | 7,980.00 | 8,010.00 | 7,930.00 | 7,940.00 | 7,940.00 | 477,130 |
| 03 May 2022 | 8,030.00 | 8,060.00 | 7,960.00 | 7,970.00 | 7,970.00 | 599,276 |
| 02 May 2022 | 7,970.00 | 8,110.00 | 7,960.00 | 8,060.00 | 8,060.00 | 487,127 |
| 29 Apr 2022 | 7,950.00 | 8,050.00 | 7,870.00 | 8,050.00 | 8,050.00 | 839,633 |
| 28 Apr 2022 | 7,910.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,920.00 | 865,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
